Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.84 13.17 10.76 12.42 21,916,216 +1.54(+14.15%)
Sep 27, 2012 10.61 10.90 10.49 10.88 2,053,227 +0.31(+2.93%)
Sep 26, 2012 10.79 10.80 10.45 10.57 2,336,923 -0.21(-1.95%)
Sep 25, 2012 10.91 11.03 10.74 10.78 2,438,572 -0.12(-1.10%)
Sep 24, 2012 10.75 11.17 10.74 10.90 1,848,220 +0.13(+1.21%)
Sep 21, 2012 10.94 11.00 10.72 10.77 3,279,857 -0.09(-0.83%)
Sep 20, 2012 10.84 10.97 10.73 10.86 1,366,910 -0.03(-0.28%)
Sep 19, 2012 11.02 11.18 10.87 10.89 1,410,005 -0.15(-1.36%)
Sep 18, 2012 11.18 11.22 11.01 11.04 1,792,635 -0.19(-1.69%)
Sep 17, 2012 11.47 11.47 11.21 11.23 1,252,744 -0.25(-2.18%)
Sep 14, 2012 11.50 11.75 11.44 11.48 1,982,453 -0.02(-0.17%)
Sep 13, 2012 11.21 11.65 11.16 11.50 2,005,672 +0.26(+2.31%)
Sep 12, 2012 11.35 11.47 11.16 11.24 2,058,729 -0.08(-0.71%)
Sep 11, 2012 11.10 11.47 10.97 11.32 3,228,842 +0.12(+1.07%)
Sep 10, 2012 10.90 11.22 10.88 11.20 2,036,086 +0.30(+2.75%)
Sep 07, 2012 10.79 11.00 10.71 10.90 1,369,136 +0.11(+1.02%)
Sep 06, 2012 10.73 10.94 10.69 10.79 1,597,351 +0.01(+0.09%)
Sep 05, 2012 10.51 10.81 10.39 10.78 2,784,957 +0.31(+2.96%)
Sep 04, 2012 10.50 10.68 10.39 10.47 3,395,042 -0.03(-0.29%)
Aug 31, 2012 10.49 10.70 10.39 10.50 2,775,872 +0.05(+0.48%)
Aug 30, 2012 10.40 10.50 10.20 10.45 2,102,858 +0.02(+0.19%)
Aug 29, 2012 10.40 10.54 10.33 10.43 1,190,397 +0.05(+0.48%)
Aug 27, 2012 10.59 10.66 10.33 10.38 1,666,168 -0.12(-1.14%)
Aug 24, 2012 10.75 10.79 10.48 10.50 1,899,641 -0.28(-2.60%)
Aug 23, 2012 10.76 10.86 10.65 10.78 2,329,448 +0.00(+0.00%)
Aug 22, 2012 10.90 11.04 10.65 10.78 5,035,103 -0.11(-1.01%)
Aug 21, 2012 11.04 11.11 10.82 10.89 2,111,589 -0.12(-1.09%)
Aug 20, 2012 11.34 11.34 10.99 11.01 2,013,882 -0.32(-2.82%)
Aug 17, 2012 11.53 11.64 11.29 11.33 1,898,489 -0.25(-2.16%)
Aug 16, 2012 11.45 11.60 11.31 11.58 3,360,402 +0.12(+1.05%)
Aug 15, 2012 11.20 11.59 11.12 11.46 2,780,612 +0.23(+2.05%)
Aug 14, 2012 11.40 11.49 11.14 11.23 1,917,678 -0.12(-1.06%)
Aug 13, 2012 11.42 11.58 11.09 11.35 2,872,691 -0.11(-0.96%)
Aug 10, 2012 11.31 11.80 11.26 11.46 5,305,014 +0.09(+0.79%)
Aug 09, 2012 11.02 11.73 10.90 11.37 16,443,245 +1.77(+18.44%)
Aug 08, 2012 9.240 9.750 9.200 9.600 5,849,180 +0.36(+3.90%)
Aug 07, 2012 9.180 9.360 9.130 9.240 5,656,576 +0.09(+0.98%)
Aug 06, 2012 9.220 9.280 9.100 9.150 2,968,930 -0.04(-0.44%)
Aug 03, 2012 9.250 9.300 9.130 9.190 1,654,343 +0.09(+0.99%)
Aug 02, 2012 9.060 9.210 8.950 9.100 1,595,069 -0.08(-0.87%)
Aug 01, 2012 9.220 9.370 9.115 9.180 2,020,327 -0.02(-0.22%)
Jul 31, 2012 9.230 9.360 9.090 9.200 2,432,557 -0.07(-0.76%)
Jul 30, 2012 9.170 9.390 9.031 9.270 1,902,899 +0.14(+1.53%)
Jul 27, 2012 9.050 9.250 8.850 9.130 2,909,290 +0.14(+1.56%)
Jul 26, 2012 9.380 9.435 8.840 8.990 4,897,668 -0.34(-3.64%)
Jul 25, 2012 9.300 9.420 9.270 9.330 2,109,871 +0.04(+0.38%)
Jul 24, 2012 9.500 9.630 9.210 9.295 2,754,598 -0.21(-2.26%)
Jul 23, 2012 9.750 9.760 9.360 9.510 2,456,592 -0.39(-3.94%)
Jul 20, 2012 9.910 10.16 9.860 9.900 2,207,070 -0.09(-0.90%)
Jul 19, 2012 9.550 10.08 9.450 9.990 5,549,216 +0.50(+5.27%)
Jul 18, 2012 9.760 9.890 9.465 9.490 5,147,414 -0.30(-3.06%)
Jul 17, 2012 10.01 10.04 9.685 9.790 2,315,032 -0.15(-1.51%)
Jul 16, 2012 10.34 10.37 9.910 9.940 2,625,208 -0.40(-3.87%)
Jul 13, 2012 10.14 10.55 10.14 10.34 1,824,920 +0.19(+1.87%)
Jul 12, 2012 10.13 10.35 10.00 10.15 2,385,411 -0.06(-0.59%)
Jul 11, 2012 9.980 10.25 9.960 10.21 2,375,975 +0.20(+2.00%)
Jul 10, 2012 10.46 10.60 9.945 10.01 4,469,561 -0.41(-3.93%)
Jul 09, 2012 10.45 10.47 10.33 10.42 1,034,139 -0.03(-0.29%)
Jul 06, 2012 10.63 10.67 10.33 10.45 1,358,936 -0.26(-2.43%)
Jul 05, 2012 10.77 10.78 10.62 10.71 2,277,522 -0.08(-0.74%)
Jul 03, 2012 10.70 10.90 10.64 10.79 1,887,311 +0.07(+0.65%)
Jul 02, 2012 10.89 10.92 10.52 10.72 3,020,915 -0.21(-1.92%)
Jun 29, 2012 10.09 11.02 10.09 10.93 6,907,226 +0.98(+9.85%)
Jun 28, 2012 9.890 10.00 9.750 9.950 1,891,398 -0.04(-0.40%)
Jun 27, 2012 9.980 10.05 9.865 9.990 3,112,568 +0.01(+0.10%)
Jun 26, 2012 9.850 10.10 9.850 9.980 2,189,927 +0.11(+1.11%)
Jun 25, 2012 10.05 10.05 9.740 9.870 2,874,718 -0.23(-2.28%)
Jun 22, 2012 10.14 10.21 10.04 10.10 4,553,553 +0.01(+0.10%)
Jun 21, 2012 10.61 10.64 10.03 10.09 4,791,696 -0.54(-5.08%)
Jun 20, 2012 10.97 11.01 10.60 10.63 4,249,046 -0.35(-3.19%)
Jun 19, 2012 10.97 11.25 10.92 10.98 4,063,054 +0.05(+0.46%)
Jun 18, 2012 10.81 11.07 10.71 10.93 3,573,768 +0.03(+0.28%)
Jun 15, 2012 11.01 11.01 10.71 10.90 4,685,662 -0.10(-0.91%)
Jun 14, 2012 10.74 11.14 10.70 11.00 5,063,457 +0.30(+2.80%)
Jun 13, 2012 10.86 10.91 10.65 10.70 3,447,928 -0.21(-1.92%)
Jun 12, 2012 11.07 11.07 10.84 10.91 3,417,448 +0.08(+0.74%)
Jun 11, 2012 11.12 11.15 10.80 10.83 2,942,479 -0.21(-1.90%)
Jun 08, 2012 10.86 11.08 10.78 11.04 2,683,624 +0.18(+1.66%)
Jun 07, 2012 10.72 11.02 10.65 10.86 2,974,849 +0.27(+2.55%)
Jun 06, 2012 10.58 10.75 10.54 10.59 6,711,397 +0.06(+0.57%)
Jun 05, 2012 10.51 10.64 10.49 10.53 6,871,365 -0.05(-0.47%)
Jun 04, 2012 10.49 10.76 10.49 10.58 4,977,311 +0.13(+1.24%)
Jun 01, 2012 10.57 10.76 10.22 10.45 4,610,566 -0.37(-3.42%)
May 31, 2012 10.99 11.05 10.74 10.82 4,633,015 -0.15(-1.37%)
May 30, 2012 11.15 11.25 10.97 10.97 4,141,189 -0.24(-2.14%)
May 29, 2012 11.08 11.48 11.01 11.21 4,558,513 +0.22(+2.00%)
May 25, 2012 10.88 11.04 10.88 10.99 3,955,158 +0.06(+0.55%)
May 24, 2012 11.11 11.11 10.86 10.93 4,147,451 -0.12(-1.09%)
May 23, 2012 11.07 11.21 10.99 11.05 5,184,156 -0.15(-1.34%)
May 22, 2012 11.01 11.32 10.95 11.20 4,699,607 +0.23(+2.10%)
May 21, 2012 10.79 11.10 10.68 10.97 3,414,844 +0.17(+1.53%)
May 18, 2012 10.81 11.06 10.70 10.80 6,121,295 +0.05(+0.51%)
May 17, 2012 10.95 11.06 10.69 10.75 4,313,005 -0.20(-1.83%)
May 16, 2012 10.99 11.12 10.82 10.95 5,562,077 +0.01(+0.09%)
May 15, 2012 11.01 11.19 10.91 10.94 3,940,092 -0.09(-0.82%)
May 14, 2012 10.95 11.23 10.90 11.03 7,310,198 -0.05(-0.45%)
May 11, 2012 10.95 11.26 10.87 11.08 7,643,285 +0.11(+1.00%)
May 10, 2012 10.93 11.10 10.71 10.97 9,504,870 +0.11(+1.01%)
May 09, 2012 10.64 11.00 10.54 10.86 5,397,509 +0.11(+1.02%)
May 08, 2012 10.55 10.76 10.55 10.75 7,724,179 +0.04(+0.37%)
May 07, 2012 10.54 10.80 10.50 10.71 7,539,353 +0.14(+1.32%)
May 04, 2012 10.53 10.77 10.29 10.57 14,608,774 -0.04(-0.38%)
May 03, 2012 10.71 10.78 10.30 10.61 10,275,834 -0.10(-0.93%)
May 02, 2012 10.79 10.95 10.51 10.71 9,527,438 -0.22(-2.00%)
May 01, 2012 11.06 11.65 10.35 10.93 23,100,488 -0.17(-1.50%)
Apr 30, 2012 10.32 11.10 10.16 11.10 25,939,204 +0.80(+7.73%)
Apr 27, 2012 9.500 10.51 8.990 10.30 87,278,856 -5.72(-35.71%)
Apr 26, 2012 15.93 16.08 15.81 16.02 9,942,800 +0.09(+0.56%)
Apr 25, 2012 15.94 16.07 15.89 15.93 1,500,857 +0.14(+0.89%)
Apr 24, 2012 15.96 16.16 15.71 15.79 2,771,767 -0.18(-1.13%)
Apr 23, 2012 16.19 16.19 15.81 15.97 2,419,225 -0.37(-2.26%)
Apr 20, 2012 16.37 16.64 16.31 16.34 1,757,817 +0.08(+0.49%)
Apr 19, 2012 16.29 16.57 16.13 16.26 1,720,254 -0.06(-0.37%)
Apr 18, 2012 16.44 16.51 16.27 16.32 2,502,749 -0.23(-1.42%)
Apr 17, 2012 16.14 16.66 16.07 16.55 3,242,651 +0.55(+3.44%)
Apr 16, 2012 16.31 16.31 15.91 16.00 2,586,073 -0.29(-1.75%)
Apr 13, 2012 16.29 16.43 16.14 16.29 3,172,678 +0.00(+0.03%)
Apr 12, 2012 16.06 16.30 15.96 16.29 4,240,679 +0.30(+1.91%)
Apr 11, 2012 15.79 16.10 15.77 15.98 5,684,423 +0.40(+2.57%)
Apr 10, 2012 15.92 16.09 15.57 15.58 3,220,416 -0.39(-2.44%)
Apr 09, 2012 16.09 16.15 15.89 15.97 1,841,042 -0.28(-1.72%)
Apr 05, 2012 16.39 16.52 16.23 16.25 2,268,033 -0.14(-0.85%)
Apr 04, 2012 16.60 16.65 15.93 16.39 6,250,243 -0.39(-2.32%)
Apr 03, 2012 16.61 16.90 16.53 16.78 6,691,072 +0.19(+1.11%)
Apr 02, 2012 16.60 16.75 16.50 16.59 2,979,685 -0.01(-0.03%)
Mar 30, 2012 16.84 16.95 16.58 16.60 2,582,595 -0.23(-1.37%)
Mar 29, 2012 16.94 17.00 16.55 16.83 6,751,182 -0.41(-2.38%)
Mar 28, 2012 17.49 17.49 17.15 17.24 1,979,201 -0.20(-1.15%)
Mar 27, 2012 17.68 17.72 17.41 17.44 1,985,599 -0.20(-1.13%)
Mar 26, 2012 17.77 17.80 17.59 17.64 1,618,255 +0.00(+0.00%)
Mar 23, 2012 17.54 17.70 17.31 17.64 2,273,037 +0.09(+0.51%)
Mar 22, 2012 17.56 17.70 17.49 17.55 1,622,589 -0.08(-0.45%)
Mar 21, 2012 17.63 17.94 17.55 17.63 3,906,596 -0.31(-1.73%)
Mar 20, 2012 17.88 18.00 17.88 17.94 2,289,395 -0.09(-0.50%)
Mar 19, 2012 17.92 18.23 17.81 18.03 4,798,977 +0.07(+0.39%)
Mar 16, 2012 17.98 18.00 17.82 17.96 5,523,500 -0.09(-0.50%)
Mar 15, 2012 18.01 18.10 17.70 18.05 4,082,937 +0.08(+0.45%)
Mar 14, 2012 18.74 18.79 17.70 17.97 4,930,311 -0.70(-3.75%)
Mar 13, 2012 18.68 18.70 18.40 18.67 2,075,187 +0.26(+1.41%)
Mar 12, 2012 18.95 18.96 18.34 18.41 2,619,489 -0.20(-1.07%)
Mar 09, 2012 18.92 19.09 18.59 18.61 2,680,995 -0.27(-1.40%)
Mar 08, 2012 19.15 19.23 18.84 18.88 1,915,368 -0.20(-1.07%)
Mar 07, 2012 18.65 19.12 18.60 19.08 1,762,110 +0.53(+2.86%)
Mar 06, 2012 18.99 19.14 18.53 18.55 1,383,360 -0.63(-3.28%)
Mar 05, 2012 19.14 19.34 19.11 19.18 1,611,538 -0.07(-0.34%)
Mar 02, 2012 18.89 19.57 18.86 19.25 2,866,233 +0.31(+1.64%)
Mar 01, 2012 19.00 19.30 18.88 18.93 2,577,144 -0.39(-1.99%)
Feb 29, 2012 19.27 19.60 19.19 19.32 2,487,070 +0.02(+0.10%)
Feb 28, 2012 19.35 19.45 19.12 19.30 6,853,907 -0.05(-0.26%)
Feb 27, 2012 19.39 19.80 19.29 19.35 1,993,438 -0.17(-0.87%)
Feb 24, 2012 19.55 19.70 19.43 19.52 1,527,260 +0.00(+0.00%)
Feb 23, 2012 19.12 19.70 19.03 19.52 3,575,929 +0.63(+3.34%)
Feb 22, 2012 19.65 19.81 18.83 18.89 4,762,540 -0.76(-3.87%)
Feb 21, 2012 19.46 20.10 19.17 19.65 3,014,154 +0.11(+0.56%)
Feb 17, 2012 20.24 20.50 19.50 19.54 6,154,818 -1.93(-8.99%)
Feb 16, 2012 21.37 21.66 21.23 21.47 2,096,489 +0.19(+0.89%)
Feb 15, 2012 21.15 21.31 20.94 21.28 1,972,699 +0.22(+1.04%)
Feb 14, 2012 20.51 21.11 20.39 21.06 1,994,192 +0.61(+2.98%)
Feb 13, 2012 20.43 20.71 20.39 20.45 2,792,907 +0.17(+0.84%)
Feb 10, 2012 20.49 20.49 20.18 20.28 2,372,592 -0.34(-1.65%)
Feb 09, 2012 21.25 21.39 20.59 20.62 1,567,761 -0.64(-3.01%)
Feb 08, 2012 20.84 21.50 20.74 21.26 2,264,941 +0.90(+4.42%)
Feb 07, 2012 20.31 20.40 20.10 20.36 840,603 +0.03(+0.15%)
Feb 06, 2012 19.98 20.44 19.72 20.33 1,112,940 +0.22(+1.09%)
Feb 03, 2012 20.04 20.36 20.04 20.11 1,065,140 +0.16(+0.80%)
Feb 02, 2012 19.73 19.96 19.62 19.95 1,309,027 +0.21(+1.06%)
Feb 01, 2012 19.20 19.84 19.11 19.74 2,320,971 +0.62(+3.24%)
Jan 31, 2012 18.88 19.14 18.79 19.12 1,647,203 +0.33(+1.76%)
Jan 30, 2012 18.75 18.90 18.55 18.79 1,967,668 -0.07(-0.40%)
Jan 27, 2012 18.48 18.98 18.47 18.86 5,000,219 +0.33(+1.81%)
Jan 26, 2012 18.77 18.82 18.41 18.53 2,657,516 -0.14(-0.75%)
Jan 25, 2012 18.56 18.76 18.25 18.67 3,141,717 +0.14(+0.76%)
Jan 24, 2012 18.78 18.84 18.30 18.53 4,422,788 -0.28(-1.49%)
Jan 23, 2012 19.25 19.37 18.62 18.81 1,255,963 -0.48(-2.46%)
Jan 20, 2012 19.02 19.41 19.02 19.29 1,694,661 +0.23(+1.23%)
Jan 19, 2012 19.03 19.17 18.91 19.05 1,053,086 +0.05(+0.26%)
Jan 18, 2012 18.59 19.01 18.48 19.00 1,068,379 +0.40(+2.15%)
Jan 17, 2012 18.51 18.74 18.51 18.60 755,531 +0.22(+1.20%)
Jan 13, 2012 18.60 18.66 18.31 18.38 2,119,396 -0.37(-1.97%)
Jan 12, 2012 19.06 19.08 18.63 18.75 945,450 -0.23(-1.21%)
Jan 11, 2012 18.61 19.01 18.50 18.98 2,057,288 +0.22(+1.17%)
Jan 10, 2012 18.62 18.92 18.38 18.76 1,647,636 +0.30(+1.63%)
Jan 09, 2012 18.26 18.53 18.20 18.46 1,321,443 +0.18(+0.98%)
Jan 06, 2012 18.08 18.31 17.92 18.28 1,941,474 +0.21(+1.16%)
Jan 05, 2012 17.89 18.35 17.62 18.07 2,808,473 +0.16(+0.87%)
Jan 04, 2012 18.24 18.27 17.87 17.91 2,735,064 -1.03(-5.41%)
Dec 30, 2011 18.67 19.00 18.56 18.94 1,235,542 +0.19(+1.01%)
Dec 29, 2011 18.43 18.84 18.40 18.75 1,179,243 +0.31(+1.68%)
Dec 28, 2011 18.72 18.72 18.19 18.44 1,108,018 -0.33(-1.76%)
Dec 27, 2011 18.28 18.79 18.17 18.77 877,866 +0.41(+2.23%)
Dec 23, 2011 18.13 18.44 18.02 18.36 805,766 +0.66(+3.73%)
Dec 21, 2011 17.91 17.94 17.27 17.70 1,696,267 -0.29(-1.61%)
Dec 20, 2011 17.65 18.07 17.61 17.99 1,550,948 +0.66(+3.81%)
Dec 19, 2011 17.59 17.67 17.32 17.33 1,787,485 -0.18(-1.03%)
Dec 16, 2011 17.43 17.83 17.39 17.51 3,475,789 +0.13(+0.75%)
Dec 15, 2011 17.65 17.75 17.08 17.38 3,031,859 -0.10(-0.57%)
Dec 14, 2011 17.71 17.77 17.12 17.48 2,547,549 -0.29(-1.63%)
Dec 13, 2011 18.25 18.53 17.60 17.77 2,720,688 -0.60(-3.27%)
Dec 12, 2011 18.66 18.76 18.25 18.37 1,245,533 -0.57(-3.01%)
Dec 09, 2011 18.28 18.95 18.26 18.94 1,406,135 +0.82(+4.53%)
Dec 08, 2011 18.66 18.81 18.12 18.12 2,072,292 -0.76(-4.03%)
Dec 07, 2011 19.22 19.24 18.80 18.88 1,801,384 -0.48(-2.48%)
Dec 06, 2011 19.50 19.56 19.24 19.36 1,491,439 -0.13(-0.67%)
Dec 05, 2011 19.29 19.69 19.22 19.49 1,493,553 +0.53(+2.80%)
Dec 02, 2011 19.50 19.50 18.93 18.96 1,735,807 -0.47(-2.42%)
Dec 01, 2011 19.38 19.50 19.26 19.43 2,425,583 -0.03(-0.15%)
Nov 30, 2011 19.33 19.61 19.25 19.46 3,134,936 +0.57(+3.02%)
Nov 29, 2011 19.46 19.46 18.84 18.89 2,208,858 -0.33(-1.72%)
Nov 28, 2011 19.05 19.47 18.96 19.22 1,468,408 +0.73(+3.95%)
Nov 25, 2011 18.67 18.90 18.42 18.49 364,388 -0.26(-1.39%)
Nov 23, 2011 18.99 19.08 18.59 18.75 1,390,033 -0.41(-2.14%)
Nov 22, 2011 19.00 19.34 18.91 19.16 1,286,991 +0.13(+0.68%)
Nov 21, 2011 18.96 19.17 18.73 19.03 2,078,551 -0.11(-0.57%)
Nov 18, 2011 19.65 19.67 19.00 19.14 1,934,065 -0.47(-2.40%)
Nov 17, 2011 20.12 20.19 19.42 19.61 1,804,823 -0.58(-2.87%)
Nov 16, 2011 20.40 20.66 20.15 20.19 1,418,912 -0.42(-2.04%)
Nov 15, 2011 20.52 20.81 20.39 20.61 1,535,663 +0.11(+0.54%)
Nov 14, 2011 20.64 20.86 20.46 20.50 1,026,084 -0.28(-1.35%)
Nov 11, 2011 20.50 20.94 20.44 20.78 1,161,619 +0.42(+2.06%)
Nov 10, 2011 20.49 20.51 20.10 20.36 1,300,350 +0.18(+0.89%)
Nov 09, 2011 20.45 20.71 20.02 20.18 1,743,188 -0.76(-3.63%)
Nov 08, 2011 20.50 21.10 20.48 20.94 3,485,047 +0.53(+2.60%)
Nov 07, 2011 20.78 21.00 19.99 20.41 2,218,477 -0.38(-1.83%)
Nov 04, 2011 20.25 20.87 19.75 20.79 4,459,713 +1.22(+6.23%)
Nov 03, 2011 19.02 19.61 18.85 19.57 2,277,411 +0.72(+3.82%)
Nov 02, 2011 18.64 18.89 18.44 18.85 1,731,616 +0.50(+2.72%)
Nov 01, 2011 18.71 18.94 18.23 18.35 2,514,090 -0.80(-4.18%)
Oct 31, 2011 19.10 19.52 18.88 19.15 2,374,752 -0.22(-1.14%)
Oct 28, 2011 19.61 19.71 18.76 19.37 2,740,974 -0.31(-1.58%)
Oct 27, 2011 20.05 20.25 18.82 19.68 3,331,229 +0.09(+0.46%)
Oct 26, 2011 19.94 20.05 19.37 19.59 1,303,094 -0.21(-1.06%)
Oct 25, 2011 19.98 20.10 19.74 19.80 2,590,645 -0.38(-1.88%)
Oct 24, 2011 19.72 20.20 19.65 20.18 1,201,686 +0.59(+3.04%)
Oct 21, 2011 19.20 19.72 19.13 19.59 1,427,034 +0.57(+2.97%)
Oct 20, 2011 18.83 19.07 18.60 19.02 1,173,736 +0.18(+0.96%)
Oct 19, 2011 18.93 19.30 18.77 18.84 1,313,255 -0.18(-0.95%)
Oct 18, 2011 18.60 19.09 18.32 19.02 1,690,205 +0.48(+2.59%)
Oct 17, 2011 19.18 19.28 18.45 18.54 1,872,596 -0.76(-3.94%)
Oct 14, 2011 19.36 19.36 18.97 19.30 1,376,340 +0.11(+0.57%)
Oct 13, 2011 18.49 19.37 18.43 19.19 2,308,190 +0.53(+2.84%)
Oct 12, 2011 19.04 19.18 18.63 18.66 1,423,031 -0.17(-0.90%)
Oct 11, 2011 18.47 19.00 18.39 18.83 1,380,495 +0.21(+1.13%)
Oct 10, 2011 18.02 18.64 17.68 18.62 2,329,584 +0.86(+4.84%)
Oct 07, 2011 17.77 17.98 17.35 17.76 1,973,553 +0.14(+0.79%)
Oct 06, 2011 17.48 17.90 17.41 17.62 1,672,268 +0.02(+0.09%)
Oct 05, 2011 16.84 17.75 16.71 17.61 2,420,006 +0.79(+4.67%)
Oct 04, 2011 16.79 17.43 16.13 16.82 3,656,928 -0.17(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.